Fresenius SE & Co. KGaA - FRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	48.68	48.76	48.64	48.8	48.3	390,299
December 22, 2025	48.28	48.55	48.55	48.55	47.83	456,634
December 19, 2025	47.86	48.3	48.3	48.38	47.74	1.26M
December 18, 2025	47.52	47.92	47.98	48.03	47.49	780,805
December 17, 2025	47.53	47.79	47.79	48.21	47.38	647,718
December 16, 2025	48.52	47.43	47.43	48.73	47.17	997,837
December 15, 2025	47.92	48.36	48.36	49.1	47.57	1.19M
December 12, 2025	47.78	47.5	47.5	47.82	47.2	584,655
December 11, 2025	48.32	48.12	48.12	48.39	47.73	694,116
December 10, 2025	46.9	48.03	48.03	48.05	46.89	786,465
December 09, 2025	47.43	46.7	46.7	47.55	46.7	424,568
December 08, 2025	47.62	47.57	47.57	48.48	47.45	507,936
December 05, 2025	48.05	47.55	47.55	48.31	47.55	478,199
December 04, 2025	47.5	47.86	47.86	48.28	47.37	678,710
December 03, 2025	46.68	47.39	47.39	47.46	46.64	806,606
December 02, 2025	46.24	46.86	46.86	46.86	46.17	1.02M
December 01, 2025	47.13	46.37	46.37	47.24	46.31	1.21M
November 28, 2025	47.4	47.33	47.33	47.4	46.95	542,749
November 27, 2025	47.35	47.36	47.36	47.49	47.15	408,029
November 26, 2025	47.68	47.39	47.39	47.7	47.08	643,635
November 25, 2025	47.33	47.66	47.66	47.8	47.01	858,122
November 24, 2025	47.25	47.2	47.2	47.64	47	1.09M
November 21, 2025	46.22	46.94	46.94	47.12	46.06	964,059
November 20, 2025	46.84	46.78	46.78	47.27	46.55	528,358
November 19, 2025	47.35	46.69	46.69	47.41	46.69	660,387
November 18, 2025	48.19	47.54	47.54	48.41	47.1	743,188
November 17, 2025	48.72	48.85	48.85	49.21	48.57	484,633
November 14, 2025	48.79	48.72	48.72	48.81	48.04	709,283
November 13, 2025	50	49.03	49.03	50.1	48.91	507,170
November 12, 2025	49.09	49.77	49.77	49.87	48.98	686,988
November 11, 2025	48.17	48.89	48.89	48.89	47.69	909,767
November 10, 2025	47.68	47.91	47.91	48.06	47.52	714,584
November 07, 2025	48.25	47.64	47.64	48.55	47.49	1.23M
November 06, 2025	48.46	48.25	48.25	48.66	47.95	774,966
November 05, 2025	49.39	48.05	48.05	49.84	47.76	915,384
November 04, 2025	48.91	48.52	48.52	49	48.03	895,621
November 03, 2025	49.94	49.27	49.27	49.94	49.27	595,986
October 31, 2025	50.42	50.02	50.02	50.42	49.98	583,154
October 30, 2025	50.6	50.36	50.36	50.74	50.16	667,193
October 29, 2025	49.56	50.56	50.56	50.64	49.47	758,702
October 28, 2025	49.76	49.72	49.72	50.02	49.38	553,983
October 27, 2025	49.1	49.39	49.39	49.39	48.99	535,881
October 24, 2025	48.93	49	49	49.09	48.55	669,284
October 23, 2025	48.3	48.97	48.97	49.31	47.98	918,206
October 22, 2025	48.2	48.28	48.28	48.48	47.89	624,387
October 21, 2025	48.22	48.13	48.13	48.32	47.87	472,819
October 20, 2025	47.69	48.2	48.2	48.2	47.55	692,396
October 17, 2025	47.09	47.64	47.64	47.87	47.04	862,840
October 16, 2025	47.5	47.21	47.21	47.99	46.2	930,957
October 15, 2025	48.63	47.54	47.54	48.96	47.54	948,698
October 14, 2025	48.38	48.56	48.56	49.02	48.27	912,943
October 13, 2025	47.86	48.06	48.06	48.22	47.49	609,778
October 10, 2025	48	47.7	47.7	48.23	47.7	631,995
October 09, 2025	47.41	48.15	48.15	48.34	47.37	801,185
October 08, 2025	46.43	47.51	47.51	47.53	45.96	691,556
October 07, 2025	46.4	46.31	46.31	46.4	45.94	723,556
October 06, 2025	47.01	46.6	46.6	47.23	46.54	484,946
October 03, 2025	47	47.16	47.16	47.45	46.91	233,375
October 02, 2025	47.43	47.01	47.01	47.52	46.61	671,388
October 01, 2025	47.41	47.4	47.4	47.6	46.64	1.04M

Fresenius SE & Co. KGaA (FRE.DE) XETRA